585.00
-5(-0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 10, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| October 09, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| October 06, 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0 |
| October 05, 2023 | 5.9 | 5.85 | 5.85 | 5.9 | 5.85 | 5,022 |
| October 04, 2023 | 5.9 | 5.9 | 5.9 | 6.09 | 5.9 | 3,139 |
| October 03, 2023 | 6.3 | 6.15 | 6.15 | 6.3 | 6.03 | 2,677 |
| October 02, 2023 | 6.19 | 6.2 | 6.2 | 6.35 | 6 | 29,382 |
| September 29, 2023 | 6.29 | 6.2 | 6.2 | 6.38 | 6.05 | 9,171 |
| September 28, 2023 | 6.16 | 6.2 | 6.2 | 6.16 | 6.05 | 5,398 |
| September 27, 2023 | 6.25 | 6.3 | 6.3 | 6.49 | 6.22 | 6,376 |
| September 26, 2023 | 6.1 | 6.25 | 6.25 | 6.25 | 6.1 | 22,037 |
| September 25, 2023 | 6.25 | 6.25 | 6.25 | 6.34 | 6.2 | 70,152 |
| September 22, 2023 | 6.31 | 6.35 | 6.35 | 6.44 | 6.23 | 18,327 |
| September 21, 2023 | 6.31 | 6.38 | 6.38 | 6.34 | 6.31 | 43,543 |
| September 20, 2023 | 6.4 | 6.4 | 6.4 | 6.52 | 6.25 | 7,787 |
| September 19, 2023 | 6.45 | 6.5 | 6.5 | 6.48 | 6.31 | 7,821 |
| September 18, 2023 | 6.4 | 6.4 | 6.4 | 6.45 | 6.3 | 6,633 |
| September 15, 2023 | 6.35 | 6.53 | 6.53 | 6.5 | 6.3 | 47,754 |
| September 14, 2023 | 6.6 | 6.43 | 6.43 | 6.64 | 6.2 | 24,030 |
| September 13, 2023 | 6.3 | 6.5 | 6.47 | 6.35 | 6.2 | 2,110 |
| September 12, 2023 | 6.4 | 6.4 | 6.37 | 6.4 | 6.4 | 0 |
| September 11, 2023 | 6.45 | 6.48 | 6.45 | 6.45 | 6.2 | 10,881 |
| September 08, 2023 | 6.34 | 6.5 | 6.47 | 6.54 | 6.3 | 3,097 |
| September 07, 2023 | 6.3 | 6.3 | 6.27 | 6.3 | 6.15 | 2,370 |
| September 06, 2023 | 6.3 | 6.3 | 6.27 | 6.45 | 6.15 | 1,050 |
| September 05, 2023 | 6.45 | 6.45 | 6.42 | 6.49 | 6.2 | 29,539 |
| September 04, 2023 | 6.3 | 6.3 | 6.27 | 6.44 | 6.1 | 3,711 |
| September 01, 2023 | 6.2 | 6.43 | 6.4 | 6.44 | 6.1 | 4,773 |
| August 31, 2023 | 6.46 | 6.45 | 6.42 | 6.46 | 6.17 | 12,356 |
| August 30, 2023 | 6.15 | 6.35 | 6.32 | 6.35 | 6.15 | 2,073 |
| August 29, 2023 | 6.43 | 6.33 | 6.3 | 6.43 | 6.33 | 309 |
| August 25, 2023 | 6.15 | 6.18 | 6.15 | 6.35 | 6.15 | 13,479 |
| August 24, 2023 | 6.18 | 6.3 | 6.27 | 6.47 | 6.15 | 1,212 |
| August 23, 2023 | 6.1 | 6.2 | 6.17 | 6.29 | 6.04 | 50,421 |
| August 22, 2023 | 6.1 | 6.3 | 6.27 | 6.44 | 6.1 | 4,670 |
| August 21, 2023 | 6.1 | 6.23 | 6.2 | 6.46 | 6.1 | 16,772 |
| August 18, 2023 | 6.12 | 6.33 | 6.3 | 6.33 | 6.1 | 4,173 |
| August 17, 2023 | 6.3 | 6.2 | 6.17 | 6.49 | 6.1 | 2,600 |
| August 16, 2023 | 6.3 | 6.3 | 6.27 | 6.5 | 6.11 | 2,831 |
| August 15, 2023 | 6.3 | 6.35 | 6.32 | 6.55 | 6.2 | 10,633 |
| August 14, 2023 | 6.4 | 6.3 | 6.27 | 6.5 | 6.2 | 30,973 |
| August 11, 2023 | 6.4 | 6.55 | 6.52 | 6.55 | 6.2 | 10,375 |
| August 10, 2023 | 6.35 | 6.43 | 6.4 | 6.49 | 6.31 | 2,820 |
| August 09, 2023 | 6.2 | 6.35 | 6.32 | 6.35 | 6.2 | 1 |
| August 08, 2023 | 6.5 | 6.33 | 6.3 | 6.5 | 6.2 | 6,594 |
| August 07, 2023 | 6.37 | 6.4 | 6.37 | 6.5 | 6.2 | 32,332 |
| August 04, 2023 | 6.5 | 6.33 | 6.3 | 6.5 | 6.1 | 5,522 |
| August 03, 2023 | 6.2 | 6.4 | 6.37 | 6.4 | 6.2 | 17,652 |
| August 02, 2023 | 6.15 | 6.35 | 6.32 | 6.35 | 6.15 | 9,972 |
| August 01, 2023 | 6.35 | 6.35 | 6.32 | 6.5 | 6.22 | 12,881 |
| July 31, 2023 | 6.3 | 6.35 | 6.32 | 6.5 | 6.23 | 22,816 |
| July 28, 2023 | 6.4 | 6.45 | 6.42 | 6.5 | 6.3 | 24,933 |
| July 27, 2023 | 6.4 | 6.4 | 6.37 | 6.4 | 6.3 | 9,869 |
| July 26, 2023 | 6.25 | 6.45 | 6.42 | 6.45 | 6.25 | 6,796 |
| July 25, 2023 | 6.5 | 6.58 | 6.54 | 6.58 | 6.25 | 8,167 |
| July 24, 2023 | 6.25 | 6.5 | 6.47 | 6.55 | 6.25 | 25,820 |
| July 21, 2023 | 6.55 | 6.63 | 6.59 | 6.63 | 6.25 | 302 |
| July 20, 2023 | 6.5 | 6.55 | 6.52 | 6.55 | 6.5 | 15,002 |
| July 19, 2023 | 6.4 | 6.55 | 6.52 | 6.55 | 6.2 | 3,203 |
| July 18, 2023 | 6.45 | 6.35 | 6.32 | 6.45 | 6.35 | 18,478 |
